Canada markets open in 8 hours 37 minutes

Essex Property Trust, Inc. (ESS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
200.79+1.19 (+0.60%)
At close: 4:02PM EDT
In The Money
Show:ListStraddle
CallsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ESS201016C001600002020-09-28 1:19PM EDT160.0048.950.000.000.00-2700.00%
ESS201016C001750002020-07-09 8:16PM EDT175.0041.0044.8049.400.00--1209.68%
ESS201016C002000002020-09-30 1:11PM EDT200.005.600.000.000.00-600.00%
ESS201016C002100002020-09-30 3:43PM EDT210.002.500.000.000.00-306.25%
ESS201016C002200002020-09-23 10:29AM EDT220.002.000.000.000.00-2012.50%
ESS201016C002300002020-09-29 12:01PM EDT230.000.900.000.000.00-2012.50%
ESS201016C002400002020-09-22 3:00PM EDT240.000.750.000.000.00-9025.00%
ESS201016C002500002020-09-22 11:15AM EDT250.001.240.000.000.00-1025.00%
ESS201016C002600002020-09-14 3:43PM EDT260.000.600.000.000.00-1025.00%
ESS201016C002700002020-08-24 3:42PM EDT270.000.750.000.000.00-7025.00%
ESS201016C002800002020-08-25 12:50PM EDT280.000.170.005.000.00-33119.19%
ESS201016C002900002020-07-09 8:16PM EDT290.004.200.002.500.00-23109.16%
ESS201016C003100002020-07-09 8:16PM EDT310.004.200.000.750.00--2100.59%
ESS201016C003200002020-06-17 11:03AM EDT320.002.050.001.650.00-16121.05%
ESS201016C003300002020-06-15 1:28PM EDT330.001.500.005.000.00-24158.57%
ESS201016C003400002020-07-09 10:27AM EDT340.000.500.005.000.00-19165.38%
ESS201016C003600002020-07-09 8:16PM EDT360.001.000.005.000.00-18178.20%
PutsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ESS201016P000950002020-07-09 8:16PM EDT95.002.550.001.900.00-11204.69%
ESS201016P001050002020-07-09 8:16PM EDT105.005.700.002.500.00--1190.53%
ESS201016P001300002020-07-09 8:16PM EDT130.001.800.001.900.00-22128.03%
ESS201016P001450002020-07-10 11:47AM EDT145.000.800.002.250.00--1104.59%
ESS201016P001550002020-07-22 3:37PM EDT155.001.700.001.950.00-1284.18%
ESS201016P001650002020-09-22 11:15AM EDT165.000.400.000.000.00-1025.00%
ESS201016P001700002020-09-22 11:15AM EDT170.000.850.000.000.00-1012.50%
ESS201016P001750002020-09-15 3:10PM EDT175.000.300.000.000.00-1012.50%
ESS201016P001800002020-09-25 9:30AM EDT180.002.000.000.000.00-1012.50%
ESS201016P001850002020-09-30 3:16PM EDT185.001.800.000.000.00-106.25%
ESS201016P001900002020-09-25 9:43AM EDT190.003.000.000.000.00-106.25%
ESS201016P001950002020-09-24 3:36PM EDT195.006.200.000.000.00-103.13%
ESS201016P002000002020-09-30 2:52PM EDT200.005.400.000.000.00-2200.78%
ESS201016P002100002020-09-25 1:41PM EDT210.007.770.000.000.00-100.00%
ESS201016P002200002020-09-18 1:21PM EDT220.0012.800.000.000.00-100.00%
ESS201016P002300002020-09-09 9:41AM EDT230.0016.490.000.000.00-100.00%
ESS201016P002400002020-07-09 8:16PM EDT240.0024.2427.0031.700.00-120.00%
ESS201016P002500002020-08-27 10:41AM EDT250.0036.9247.6052.500.00-11267.82%
ESS201016P002600002020-09-14 1:14PM EDT260.0038.250.000.000.00-200.00%
ESS201016P002700002020-08-27 10:43AM EDT270.0055.9067.5072.500.00-1684.33%
ESS201016P002800002020-09-14 1:14PM EDT280.0057.650.000.000.00-200.00%
ESS201016P003000002020-07-09 8:16PM EDT300.00101.1080.2084.900.00--30.00%
ESS201016P003200002020-07-09 8:16PM EDT320.0086.70100.00105.000.00--20.00%
ESS201016P003400002020-07-09 8:16PM EDT340.0032.80120.00125.000.00-110.00%
ESS201016P003600002020-07-09 8:16PM EDT360.0047.30140.20145.000.00--20.00%
ESS201016P003700002020-07-09 8:16PM EDT370.0055.60150.00155.000.00-110.00%
ESS201016P003800002020-06-17 9:32AM EDT380.00132.000.000.000.00--00.00%